ASML Holding N.V. (ASML)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:38AM EDT. Mercado abierto.
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816C00760000 | 2024-06-14 10:42AM EDT | 760.00 | 266.87 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASML240816C00800000 | 2024-06-14 10:32AM EDT | 800.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ASML240816C00810000 | 2024-05-29 9:50AM EDT | 810.00 | 166.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASML240816C00840000 | 2024-06-04 10:16AM EDT | 840.00 | 136.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ASML240816C00850000 | 2024-05-28 9:49AM EDT | 850.00 | 141.98 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| ASML240816C00890000 | 2024-06-05 10:24AM EDT | 890.00 | 150.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASML240816C00900000 | 2024-06-11 10:29AM EDT | 900.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 0.00% |
| ASML240816C00920000 | 2024-05-31 11:15AM EDT | 920.00 | 76.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ASML240816C00930000 | 2024-06-04 10:55AM EDT | 930.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASML240816C00940000 | 2024-06-05 11:02AM EDT | 940.00 | 117.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| ASML240816C00950000 | 2024-06-07 2:13PM EDT | 950.00 | 113.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ASML240816C00960000 | 2024-06-17 11:05AM EDT | 960.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| ASML240816C00970000 | 2024-06-17 3:40PM EDT | 970.00 | 119.52 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| ASML240816C00980000 | 2024-06-17 11:29AM EDT | 980.00 | 102.80 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| ASML240816C00990000 | 2024-06-17 11:28AM EDT | 990.00 | 96.10 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| ASML240816C01000000 | 2024-06-17 1:52PM EDT | 1,000.00 | 95.78 | 0.00 | 0.00 | 0.00 | - | 4 | 942 | 0.00% |
| ASML240816C01020000 | 2024-06-17 10:01AM EDT | 1,020.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 0.00% |
| ASML240816C01030000 | 2024-06-17 3:06PM EDT | 1,030.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| ASML240816C01040000 | 2024-06-17 3:47PM EDT | 1,040.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| ASML240816C01050000 | 2024-06-17 3:57PM EDT | 1,050.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 47 | 104 | 0.05% |
| ASML240816C01060000 | 2024-06-17 2:37PM EDT | 1,060.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 210 | 245 | 0.78% |
| ASML240816C01070000 | 2024-06-17 3:57PM EDT | 1,070.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.78% |
| ASML240816C01080000 | 2024-06-17 3:07PM EDT | 1,080.00 | 55.52 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| ASML240816C01090000 | 2024-06-17 9:37AM EDT | 1,090.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 14 | 86 | 1.56% |
| ASML240816C01100000 | 2024-06-17 2:42PM EDT | 1,100.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| ASML240816C01110000 | 2024-06-14 10:38AM EDT | 1,110.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| ASML240816C01120000 | 2024-06-17 11:26AM EDT | 1,120.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| ASML240816C01130000 | 2024-06-17 10:08AM EDT | 1,130.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 3.13% |
| ASML240816C01140000 | 2024-06-17 10:26AM EDT | 1,140.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 26 | 55 | 3.13% |
| ASML240816C01150000 | 2024-06-17 3:27PM EDT | 1,150.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 37 | 316 | 6.25% |
| ASML240816C01160000 | 2024-06-17 10:42AM EDT | 1,160.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 6.25% |
| ASML240816C01170000 | 2024-06-17 3:18PM EDT | 1,170.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 6.25% |
| ASML240816C01180000 | 2024-06-06 11:54AM EDT | 1,180.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| ASML240816C01190000 | 2024-06-17 3:49PM EDT | 1,190.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 39 | 55 | 6.25% |
| ASML240816C01200000 | 2024-06-17 3:59PM EDT | 1,200.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 709 | 793 | 6.25% |
| ASML240816C01220000 | 2024-06-12 9:34AM EDT | 1,220.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| ASML240816C01240000 | 2024-06-06 1:56PM EDT | 1,240.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| ASML240816C01260000 | 2024-06-14 9:57AM EDT | 1,260.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 6.25% |
| ASML240816C01280000 | 2024-06-17 3:38PM EDT | 1,280.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 12.50% |
| ASML240816C01300000 | 2024-06-17 3:00PM EDT | 1,300.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| ASML240816C01320000 | 2024-06-14 10:38AM EDT | 1,320.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| ASML240816C01340000 | 2024-06-17 9:47AM EDT | 1,340.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| ASML240816C01360000 | 2024-06-10 9:30AM EDT | 1,360.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ASML240816C01380000 | 2024-06-13 9:51AM EDT | 1,380.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ASML240816C01400000 | 2024-06-17 2:07PM EDT | 1,400.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| ASML240816C01500000 | 2024-06-17 1:49PM EDT | 1,500.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| ASML240816C01520000 | 2024-06-13 2:10PM EDT | 1,520.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASML240816P00580000 | 2024-06-14 3:47PM EDT | 580.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| ASML240816P00600000 | 2024-06-14 10:12AM EDT | 600.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| ASML240816P00660000 | 2024-06-05 12:08PM EDT | 660.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| ASML240816P00680000 | 2024-06-12 11:19AM EDT | 680.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| ASML240816P00700000 | 2024-06-17 10:09AM EDT | 700.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ASML240816P00720000 | 2024-06-13 12:48PM EDT | 720.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ASML240816P00740000 | 2024-06-10 11:11AM EDT | 740.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| ASML240816P00760000 | 2024-06-17 10:51AM EDT | 760.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| ASML240816P00780000 | 2024-06-17 12:12PM EDT | 780.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 85 | 12.50% |
| ASML240816P00790000 | 2024-06-07 3:16PM EDT | 790.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| ASML240816P00800000 | 2024-06-14 10:32AM EDT | 800.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| ASML240816P00810000 | 2024-06-17 12:41PM EDT | 810.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ASML240816P00820000 | 2024-06-10 11:11AM EDT | 820.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 12.50% |
| ASML240816P00830000 | 2024-06-14 1:33PM EDT | 830.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| ASML240816P00840000 | 2024-06-14 3:07PM EDT | 840.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 12.50% |
| ASML240816P00850000 | 2024-06-17 9:49AM EDT | 850.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 12.50% |
| ASML240816P00860000 | 2024-06-17 2:35PM EDT | 860.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| ASML240816P00870000 | 2024-06-05 1:41PM EDT | 870.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 6.25% |
| ASML240816P00880000 | 2024-06-13 12:34PM EDT | 880.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| ASML240816P00890000 | 2024-06-17 9:42AM EDT | 890.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 6.25% |
| ASML240816P00900000 | 2024-06-13 12:22PM EDT | 900.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| ASML240816P00910000 | 2024-06-17 9:30AM EDT | 910.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| ASML240816P00920000 | 2024-06-17 11:39AM EDT | 920.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 22 | 73 | 6.25% |
| ASML240816P00930000 | 2024-06-17 2:56PM EDT | 930.00 | 18.16 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 6.25% |
| ASML240816P00940000 | 2024-06-17 2:56PM EDT | 940.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 10 | 204 | 6.25% |
| ASML240816P00950000 | 2024-06-17 3:35PM EDT | 950.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 6.25% |
| ASML240816P00960000 | 2024-06-17 1:23PM EDT | 960.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 3.13% |
| ASML240816P00970000 | 2024-06-17 2:16PM EDT | 970.00 | 27.63 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| ASML240816P00980000 | 2024-06-17 1:22PM EDT | 980.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 3.13% |
| ASML240816P00990000 | 2024-06-17 2:16PM EDT | 990.00 | 33.99 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| ASML240816P01000000 | 2024-06-14 3:44PM EDT | 1,000.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 3.13% |
| ASML240816P01010000 | 2024-06-17 3:26PM EDT | 1,010.00 | 41.47 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 1.56% |
| ASML240816P01020000 | 2024-06-17 11:27AM EDT | 1,020.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 31 | 59 | 1.56% |
| ASML240816P01030000 | 2024-06-17 3:49PM EDT | 1,030.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 31 | 25 | 0.78% |
| ASML240816P01040000 | 2024-06-17 9:42AM EDT | 1,040.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 31 | 71 | 0.39% |
| ASML240816P01050000 | 2024-06-17 12:34PM EDT | 1,050.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 48 | 43 | 0.00% |
| ASML240816P01060000 | 2024-06-12 10:44AM EDT | 1,060.00 | 55.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ASML240816P01070000 | 2024-06-17 11:37AM EDT | 1,070.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ASML240816P01080000 | 2024-06-14 10:04AM EDT | 1,080.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| ASML240816P01100000 | 2024-06-13 10:19AM EDT | 1,100.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| ASML240816P01150000 | 2024-06-12 10:43AM EDT | 1,150.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| ASML240816P01200000 | 2024-06-13 9:35AM EDT | 1,200.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ASML240816P01260000 | 2024-06-17 9:48AM EDT | 1,260.00 | 228.50 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| ASML240816P01360000 | 2024-06-06 3:54PM EDT | 1,360.00 | 306.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.